Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.99 | 35.11 | 34.79 | 34.79 | 31,734 | -0.31(-0.88%) |
Apr 29, 2024 | 35.04 | 35.12 | 35.02 | 35.10 | 97,812 | +0.08(+0.23%) |
Apr 26, 2024 | 34.89 | 35.08 | 34.89 | 35.02 | 31,771 | +0.23(+0.66%) |
Apr 25, 2024 | 34.72 | 34.84 | 34.52 | 34.79 | 29,311 | -0.13(-0.37%) |
Apr 24, 2024 | 34.90 | 34.93 | 34.80 | 34.92 | 73,851 | +0.04(+0.11%) |
Apr 23, 2024 | 34.66 | 34.92 | 34.66 | 34.88 | 213,164 | +0.28(+0.82%) |
Apr 22, 2024 | 34.48 | 34.73 | 34.43 | 34.60 | 121,358 | +0.20(+0.57%) |
Apr 19, 2024 | 34.64 | 34.64 | 34.37 | 34.40 | 55,219 | -0.22(-0.63%) |
Apr 18, 2024 | 34.70 | 34.78 | 34.57 | 34.62 | 39,054 | -0.01(-0.04%) |
Apr 17, 2024 | 34.81 | 34.86 | 34.60 | 34.63 | 137,800 | -0.12(-0.35%) |
Apr 16, 2024 | 34.79 | 34.87 | 34.73 | 34.75 | 46,967 | -0.07(-0.20%) |
Apr 15, 2024 | 35.27 | 35.27 | 34.79 | 34.82 | 387,074 | -0.18(-0.51%) |
Apr 12, 2024 | 35.18 | 35.20 | 34.97 | 35.00 | 34,377 | -0.29(-0.82%) |
Apr 11, 2024 | 35.18 | 35.33 | 35.09 | 35.29 | 27,343 | +0.10(+0.29%) |
Apr 10, 2024 | 35.21 | 35.21 | 35.09 | 35.19 | 35,162 | -0.13(-0.37%) |
Apr 09, 2024 | 35.31 | 35.32 | 35.18 | 35.32 | 966,129 | +0.02(+0.06%) |
Apr 08, 2024 | 35.33 | 35.33 | 35.26 | 35.30 | 53,387 | +0.07(+0.20%) |
Apr 05, 2024 | 35.09 | 35.32 | 35.09 | 35.23 | 51,404 | +0.13(+0.37%) |
Apr 04, 2024 | 35.40 | 35.42 | 35.07 | 35.10 | 96,583 | -0.18(-0.51%) |
Apr 03, 2024 | 35.17 | 35.36 | 35.17 | 35.28 | 290,608 | +0.03(+0.09%) |
Apr 02, 2024 | 35.32 | 35.32 | 35.20 | 35.25 | 29,162 | -0.10(-0.28%) |
Apr 01, 2024 | 35.35 | 35.44 | 35.33 | 35.35 | 642,425 | -0.03(-0.08%) |
Mar 28, 2024 | 35.47 | 35.41 | 35.40 | 35.38 | 79,544 | +0.01(+0.03%) |
Mar 27, 2024 | 35.33 | 35.37 | 35.33 | 35.37 | 53,756 | +0.09(+0.26%) |
Mar 26, 2024 | 35.22 | 35.33 | 35.22 | 35.28 | 70,221 | +0.01(+0.03%) |
Mar 25, 2024 | 35.20 | 35.30 | 35.20 | 35.27 | 23,464 | -0.01(-0.03%) |
Mar 22, 2024 | 35.25 | 35.34 | 35.25 | 35.28 | 85,176 | -0.01(-0.03%) |
Mar 21, 2024 | 35.32 | 35.36 | 35.22 | 35.29 | 112,050 | +0.06(+0.17%) |
Mar 20, 2024 | 35.11 | 35.25 | 35.10 | 35.23 | 85,300 | +0.14(+0.40%) |
Mar 19, 2024 | 34.97 | 35.10 | 34.96 | 35.09 | 419,387 | +0.09(+0.26%) |
Mar 18, 2024 | 35.00 | 35.09 | 34.99 | 35.00 | 56,361 | +0.07(+0.20%) |
Mar 15, 2024 | 34.88 | 34.96 | 34.85 | 34.93 | 266,796 | -0.07(-0.20%) |
Mar 14, 2024 | 35.05 | 35.06 | 34.91 | 35.00 | 101,355 | -0.03(-0.09%) |
Mar 13, 2024 | 35.02 | 35.10 | 35.02 | 35.03 | 26,329 | -0.03(-0.09%) |
Mar 12, 2024 | 35.01 | 35.07 | 34.90 | 35.06 | 38,022 | +0.20(+0.57%) |
Mar 11, 2024 | 34.87 | 34.89 | 34.79 | 34.86 | 69,985 | -0.01(-0.03%) |
Mar 08, 2024 | 34.94 | 35.11 | 34.87 | 34.87 | 52,573 | -0.10(-0.29%) |
Mar 07, 2024 | 34.88 | 35.01 | 34.88 | 34.97 | 325,685 | +0.16(+0.46%) |
Mar 06, 2024 | 34.84 | 34.95 | 34.77 | 34.81 | 281,472 | +0.09(+0.26%) |
Mar 05, 2024 | 34.85 | 34.85 | 34.65 | 34.72 | 346,465 | -0.20(-0.56%) |
Mar 04, 2024 | 34.89 | 34.97 | 34.89 | 34.92 | 34,529 | -0.00(-0.01%) |
Mar 01, 2024 | 34.73 | 34.94 | 34.73 | 34.92 | 101,027 | +0.14(+0.40%) |
Feb 29, 2024 | 34.72 | 34.82 | 34.67 | 34.78 | 1,970,135 | +0.08(+0.23%) |
Feb 28, 2024 | 34.69 | 34.72 | 34.67 | 34.70 | 38,132 | -0.02(-0.06%) |
Feb 27, 2024 | 34.66 | 34.73 | 34.66 | 34.72 | 89,161 | +0.05(+0.14%) |
Feb 26, 2024 | 34.70 | 34.77 | 34.67 | 34.67 | 125,955 | -0.06(-0.17%) |
Feb 23, 2024 | 34.74 | 34.80 | 34.71 | 34.73 | 59,015 | +0.04(+0.10%) |
Feb 22, 2024 | 34.55 | 34.74 | 34.55 | 34.69 | 106,710 | +0.37(+1.09%) |
Feb 21, 2024 | 34.25 | 34.34 | 34.19 | 34.32 | 42,852 | +0.03(+0.09%) |
Feb 20, 2024 | 34.31 | 34.38 | 34.22 | 34.29 | 62,485 | -0.14(-0.41%) |
Feb 16, 2024 | 34.45 | 34.55 | 34.40 | 34.43 | 54,617 | -0.06(-0.17%) |
Feb 15, 2024 | 34.43 | 34.52 | 34.41 | 34.49 | 78,244 | +0.10(+0.29%) |
Feb 14, 2024 | 34.27 | 34.39 | 34.22 | 34.39 | 112,585 | +0.21(+0.61%) |
Feb 13, 2024 | 34.10 | 34.27 | 34.07 | 34.18 | 38,885 | -0.27(-0.78%) |
Feb 12, 2024 | 34.51 | 34.55 | 34.44 | 34.45 | 45,689 | -0.01(-0.03%) |
Feb 09, 2024 | 34.41 | 34.50 | 34.40 | 34.46 | 57,772 | +0.11(+0.32%) |
Feb 08, 2024 | 34.38 | 34.39 | 34.33 | 34.35 | 266,727 | +0.01(+0.03%) |
Feb 07, 2024 | 34.26 | 34.38 | 34.26 | 34.34 | 61,601 | +0.15(+0.44%) |
Feb 06, 2024 | 34.21 | 34.21 | 34.10 | 34.19 | 71,950 | +0.02(+0.06%) |
Feb 05, 2024 | 34.06 | 34.20 | 34.02 | 34.17 | 55,607 | -0.02(-0.06%) |
Feb 02, 2024 | 33.97 | 34.28 | 33.97 | 34.19 | 320,485 | +0.22(+0.65%) |